Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | JPY | 1,506 | 1,521 | 1,504 | 1,512 | 1,512 | +8 (+0.53%) | 8,400 |
18 Aug 2004 | JPY | 1,491 | 1,504 | 1,491 | 1,504 | 1,504 | +20 (+1.35%) | 14,000 |
17 Aug 2004 | JPY | 1,485 | 1,490 | 1,482 | 1,484 | 1,484 | +19 (+1.30%) | 7,900 |
16 Aug 2004 | JPY | 1,518 | 1,518 | 1,442 | 1,465 | 1,465 | -60 (-3.93%) | 24,000 |
13 Aug 2004 | JPY | 1,530 | 1,540 | 1,522 | 1,525 | 1,525 | -18 (-1.17%) | 8,700 |
12 Aug 2004 | JPY | 1,541 | 1,546 | 1,533 | 1,543 | 1,543 | -1 (-0.06%) | 12,000 |
11 Aug 2004 | JPY | 1,561 | 1,561 | 1,538 | 1,544 | 1,544 | -17 (-1.09%) | 28,800 |
10 Aug 2004 | JPY | 1,550 | 1,567 | 1,550 | 1,561 | 1,561 | +1 (+0.06%) | 11,500 |
9 Aug 2004 | JPY | 1,565 | 1,566 | 1,552 | 1,560 | 1,560 | -5 (-0.32%) | 16,800 |
6 Aug 2004 | JPY | 1,565 | 1,570 | 1,558 | 1,565 | 1,565 | -15 (-0.95%) | 20,000 |
5 Aug 2004 | JPY | 1,573 | 1,587 | 1,560 | 1,580 | 1,580 | +11 (+0.70%) | 9,500 |
4 Aug 2004 | JPY | 1,594 | 1,595 | 1,550 | 1,569 | 1,569 | -25 (-1.57%) | 19,400 |
3 Aug 2004 | JPY | 1,600 | 1,600 | 1,550 | 1,594 | 1,594 | 0.0 (0.0%) | 19,800 |
2 Aug 2004 | JPY | 1,610 | 1,610 | 1,585 | 1,594 | 1,594 | 0.0 (0.0%) | 23,000 |
30 Jul 2004 | JPY | 1,570 | 1,594 | 1,569 | 1,594 | 1,594 | +34 (+2.18%) | 31,900 |
29 Jul 2004 | JPY | 1,560 | 1,560 | 1,541 | 1,560 | 1,560 | 0.0 (0.0%) | 44,400 |
28 Jul 2004 | JPY | 1,560 | 1,568 | 1,541 | 1,560 | 1,560 | +22 (+1.43%) | 13,500 |
27 Jul 2004 | JPY | 1,550 | 1,583 | 1,510 | 1,538 | 1,538 | -24 (-1.54%) | 35,600 |
26 Jul 2004 | JPY | 1,570 | 1,575 | 1,550 | 1,562 | 1,562 | -38 (-2.38%) | 15,800 |
23 Jul 2004 | JPY | 1,600 | 1,617 | 1,565 | 1,600 | 1,600 | 0.0 (0.0%) | 39,100 |
22 Jul 2004 | JPY | 1,595 | 1,600 | 1,580 | 1,600 | 1,600 | -2 (-0.12%) | 17,300 |
21 Jul 2004 | JPY | 1,590 | 1,607 | 1,589 | 1,602 | 1,602 | +16 (+1.01%) | 39,600 |
20 Jul 2004 | JPY | 1,576 | 1,600 | 1,560 | 1,586 | 1,586 | +9 (+0.57%) | 29,900 |
19 Jul 2004 | JPY | 1,577 | 1,577 | 1,577 | 1,577 | 1,577 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 1,570 | 1,590 | 1,555 | 1,577 | 1,577 | -9 (-0.57%) | 23,100 |
15 Jul 2004 | JPY | 1,600 | 1,609 | 1,581 | 1,586 | 1,586 | -16 (-1.00%) | 35,000 |
14 Jul 2004 | JPY | 1,610 | 1,617 | 1,585 | 1,602 | 1,602 | -8 (-0.50%) | 58,400 |
13 Jul 2004 | JPY | 1,640 | 1,640 | 1,600 | 1,610 | 1,610 | -25 (-1.53%) | 92,500 |
12 Jul 2004 | JPY | 1,600 | 1,640 | 1,591 | 1,635 | 1,635 | +35 (+2.19%) | 149,200 |
9 Jul 2004 | JPY | 1,585 | 1,613 | 1,562 | 1,600 | 1,600 | +24 (+1.52%) | 201,600 |